Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guru Organic Energy Corp (TSX:GURU)

1.880 -0.040 (-2.08%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 13, 2025 1.930 1.930 1.870 1.880 12,589 -0.04(-2.08%)
Jun 12, 2025 1.970 1.990 1.920 1.920 6,595 -0.01(-0.52%)
Jun 11, 2025 1.890 1.930 1.890 1.930 541 +0.04(+2.12%)
Jun 10, 2025 1.920 1.920 1.850 1.890 10,157 -0.04(-2.07%)
Jun 09, 2025 1.850 1.930 1.850 1.930 10,802 -0.01(-0.52%)
Jun 06, 2025 1.870 1.940 1.860 1.940 13,320 +0.05(+2.65%)
Jun 05, 2025 1.900 1.900 1.890 1.890 922 +0.04(+2.16%)
Jun 04, 2025 1.790 1.850 1.790 1.850 1,821 +0.00(+0.00%)
Jun 03, 2025 1.840 1.850 1.840 1.850 800 +0.05(+2.78%)
Jun 02, 2025 1.760 1.800 1.760 1.800 1,424 -0.03(-1.64%)
May 30, 2025 1.840 1.840 1.830 1.830 315 +0.05(+2.81%)
May 29, 2025 1.850 1.850 1.780 1.780 5,703 -0.07(-3.78%)
May 28, 2025 1.850 1.850 1.850 1.850 700 -0.10(-5.13%)
May 27, 2025 1.800 1.950 1.800 1.950 6,959 +0.06(+3.17%)
May 26, 2025 1.800 1.890 1.800 1.890 749 +0.07(+3.85%)
May 23, 2025 1.840 1.840 1.820 1.820 10,708 -0.04(-2.15%)
May 22, 2025 1.870 1.880 1.860 1.860 4,254 -0.04(-2.11%)
May 21, 2025 1.850 1.960 1.850 1.900 19,645 -0.01(-0.52%)
May 20, 2025 1.990 1.990 1.810 1.910 6,580 +0.11(+6.11%)
May 16, 2025 1.800 0 +0.06(+3.45%)
May 15, 2025 1.740 1.740 1.740 1.740 580 -0.06(-3.33%)
May 14, 2025 1.820 1.820 1.800 1.800 3,269 -0.01(-0.55%)
May 13, 2025 1.870 1.870 1.810 1.810 11,316 -0.08(-4.23%)
May 12, 2025 1.900 1.900 1.840 1.890 2,748 -0.02(-1.05%)
May 09, 2025 1.890 1.930 1.890 1.910 9,862 +0.02(+1.06%)
May 08, 2025 1.910 1.920 1.850 1.890 33,967 -0.03(-1.56%)
May 07, 2025 1.840 1.920 1.840 1.920 3,200 +0.18(+10.34%)
May 06, 2025 1.730 1.740 1.730 1.740 375 -0.11(-5.95%)
May 05, 2025 1.850 1.850 1.850 1.850 465 -0.05(-2.63%)
May 02, 2025 1.950 1.950 1.880 1.900 10,603 +0.00(+0.00%)
May 01, 2025 1.800 1.900 1.770 1.900 10,885 +0.15(+8.57%)
Apr 29, 2025 1.750 0 +0.00(+0.00%)
Apr 28, 2025 1.740 1.750 1.740 1.750 615 +0.05(+2.94%)
Apr 25, 2025 1.740 1.750 1.670 1.700 1,203 -0.05(-2.86%)
Apr 24, 2025 1.740 1.750 1.730 1.750 730 +0.06(+3.55%)
Apr 23, 2025 1.680 1.690 1.680 1.690 5,912 +0.01(+0.60%)
Apr 22, 2025 1.680 1.680 1.680 1.680 400 -0.01(-0.59%)
Apr 21, 2025 1.690 1.690 1.690 1.690 215 +0.01(+0.60%)
Apr 17, 2025 1.680 0 +0.02(+1.20%)
Apr 16, 2025 1.700 1.700 1.660 1.660 507 -0.03(-1.78%)
Apr 15, 2025 1.680 1.700 1.680 1.690 1,406 +0.01(+0.60%)
Apr 14, 2025 1.680 1.690 1.670 1.680 1,429 +0.03(+1.82%)
Apr 11, 2025 1.700 1.700 1.650 1.650 3,629 -0.05(-2.94%)
Apr 10, 2025 1.680 1.700 1.680 1.700 771 +0.01(+0.59%)
Apr 09, 2025 1.680 1.690 1.630 1.690 2,250 +0.09(+5.62%)
Apr 08, 2025 1.630 1.650 1.600 1.600 6,190 +0.04(+2.56%)
Apr 07, 2025 1.600 1.620 1.550 1.560 6,854 -0.08(-4.88%)
Apr 04, 2025 1.700 1.710 1.640 1.640 5,488 -0.08(-4.65%)
Apr 03, 2025 1.700 1.720 1.700 1.720 6,079 +0.00(+0.00%)
Apr 02, 2025 1.780 1.780 1.720 1.720 2,934 -0.03(-1.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.